Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewardship (NQ: SSFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.419 9.419 9.128 9.128 1,078 -0.05(-0.53%)
Jan 30, 2017 9.299 9.299 9.176 9.176 815 -0.12(-1.25%)
Jan 27, 2017 9.390 9.583 9.099 9.293 3,475 -0.19(-2.04%)
Jan 26, 2017 9.159 9.487 9.159 9.487 4,590 +0.28(+3.02%)
Jan 25, 2017 9.099 9.245 9.099 9.209 958 -0.28(-2.93%)
Jan 24, 2017 9.196 9.487 9.196 9.487 861 +0.05(+0.51%)
Jan 23, 2017 8.954 9.535 8.942 9.438 1,902 +0.15(+1.56%)
Jan 20, 2017 9.245 9.293 9.196 9.293 578 -0.19(-2.04%)
Jan 19, 2017 9.487 9.487 9.487 9.487 128 -0.10(-1.01%)
Jan 18, 2017 9.390 9.583 9.390 9.583 1,037 +0.24(+2.59%)
Jan 17, 2017 9.390 9.390 9.269 9.341 1,269 +0.00(+0.00%)
Jan 13, 2017 9.341 9.341 9.341 0 -0.05(-0.52%)
Jan 12, 2017 9.438 9.487 9.245 9.390 4,036 -0.10(-1.02%)
Jan 11, 2017 9.487 9.487 9.487 9.487 261 +0.05(+0.51%)
Jan 10, 2017 9.438 9.487 9.438 9.438 565 +0.00(+0.00%)
Jan 09, 2017 9.487 9.487 9.438 9.438 485 -0.05(-0.51%)
Jan 06, 2017 9.632 9.632 9.390 9.487 2,822 -0.15(-1.51%)
Jan 05, 2017 9.366 9.632 9.341 9.632 5,844 +0.44(+4.74%)
Jan 04, 2017 9.487 9.487 8.954 9.196 17,061 -0.29(-3.06%)
Jan 03, 2017 9.487 9.487 9.449 9.487 1,627 +0.00(+0.00%)
Dec 30, 2016 9.487 9.487 9.487 0 +0.48(+5.38%)
Dec 29, 2016 8.954 9.002 8.862 9.002 1,582 +0.05(+0.54%)
Dec 28, 2016 8.792 8.954 8.761 8.954 4,142 +0.07(+0.81%)
Dec 27, 2016 8.954 8.954 8.617 8.882 1,324 -0.02(-0.26%)
Dec 23, 2016 8.906 8.906 8.906 0 +0.10(+1.10%)
Dec 22, 2016 8.470 8.809 8.373 8.809 686 +0.39(+4.60%)
Dec 21, 2016 8.761 8.761 8.276 8.422 5,229 -0.19(-2.25%)
Dec 20, 2016 8.659 8.712 8.480 8.615 1,931 +0.10(+1.14%)
Dec 19, 2016 8.325 8.518 8.233 8.518 4,794 +0.19(+2.33%)
Dec 16, 2016 8.373 8.373 8.325 8.325 39,987 +0.05(+0.58%)
Dec 15, 2016 8.325 8.470 8.228 8.276 37,341 -0.15(-1.72%)
Dec 14, 2016 8.470 8.567 8.406 8.422 8,699 -0.15(-1.69%)
Dec 13, 2016 8.567 8.664 8.373 8.567 15,757 -0.05(-0.56%)
Dec 12, 2016 8.954 9.004 8.560 8.615 9,785 -0.48(-5.32%)
Dec 09, 2016 8.857 9.632 8.664 9.099 5,983 -0.53(-5.53%)
Dec 08, 2016 9.583 9.680 9.487 9.632 10,174 -0.05(-0.50%)
Dec 07, 2016 9.438 9.874 9.070 9.680 26,087 +0.29(+3.09%)
Dec 06, 2016 9.390 9.438 9.148 9.390 10,615 -0.15(-1.52%)
Dec 05, 2016 8.470 9.196 8.470 9.535 19,581 +1.11(+13.22%)
Dec 01, 2016 8.422 8.422 8.422 65 -0.19(-2.25%)
Nov 30, 2016 8.470 8.615 8.228 8.615 2,726 +0.15(+1.71%)
Nov 29, 2016 8.518 8.518 8.422 8.470 3,768 +0.00(+0.00%)
Nov 28, 2016 8.448 8.470 8.422 8.470 3,974 +0.10(+1.16%)
Nov 25, 2016 8.422 8.422 8.373 8.373 8,749 +0.10(+1.17%)
Nov 23, 2016 8.276 8.276 8.276 0 -0.10(-1.16%)
Nov 22, 2016 8.180 8.373 8.180 8.373 6,792 +0.15(+1.76%)
Nov 21, 2016 8.131 8.252 8.083 8.228 9,749 +0.15(+1.80%)
Nov 18, 2016 8.158 8.158 8.083 8.083 1,364 +0.19(+2.45%)
Nov 17, 2016 7.938 8.083 7.841 7.889 6,506 -0.24(-2.98%)
Nov 16, 2016 8.034 8.228 7.991 8.131 15,149 +0.17(+2.16%)
Nov 15, 2016 7.938 8.289 7.819 7.959 18,712 +0.16(+2.08%)
Nov 14, 2016 7.744 7.986 7.696 7.797 11,287 +0.10(+1.32%)
Nov 11, 2016 7.599 7.792 7.599 7.696 12,018 +0.10(+1.27%)
Nov 10, 2016 7.502 7.599 7.502 7.599 3,956 +0.24(+3.29%)
Nov 09, 2016 7.357 7.357 7.357 7.357 414 +0.19(+2.70%)
Nov 08, 2016 7.454 7.465 7.163 7.163 3,764 -0.34(-4.52%)
Nov 07, 2016 7.454 7.502 7.454 7.502 1,382 +0.05(+0.65%)
Nov 04, 2016 7.502 7.502 7.454 7.454 447 -0.27(-3.55%)
Nov 03, 2016 7.728 7.728 7.728 7.728 414 +0.08(+1.06%)
Nov 02, 2016 7.599 7.792 7.599 7.647 511 -0.15(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.